エコス(7520)の株価時系列情報
エコス(7520)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,517 | 1,541 | 1,501 | 1,535 | 26,500 |
| 2015/12/29 | 1,522 | 1,522 | 1,473 | 1,515 | 27,300 |
| 2015/12/28 | 1,558 | 1,558 | 1,453 | 1,521 | 23,700 |
| 2015/12/25 | 1,488 | 1,534 | 1,480 | 1,501 | 42,000 |
| 2015/12/24 | 1,566 | 1,589 | 1,502 | 1,517 | 41,900 |
| 2015/12/22 | 1,536 | 1,563 | 1,517 | 1,545 | 19,300 |
| 2015/12/21 | 1,536 | 1,542 | 1,504 | 1,526 | 30,100 |
| 2015/12/18 | 1,610 | 1,611 | 1,551 | 1,567 | 36,000 |
| 2015/12/17 | 1,634 | 1,634 | 1,590 | 1,631 | 25,800 |
| 2015/12/16 | 1,502 | 1,575 | 1,502 | 1,575 | 42,600 |
| 2015/12/15 | 1,570 | 1,575 | 1,404 | 1,475 | 81,100 |
| 2015/12/14 | 1,590 | 1,590 | 1,521 | 1,569 | 36,500 |
| 2015/12/11 | 1,604 | 1,642 | 1,604 | 1,623 | 27,800 |
| 2015/12/10 | 1,628 | 1,632 | 1,598 | 1,603 | 46,400 |
| 2015/12/09 | 1,691 | 1,695 | 1,652 | 1,665 | 42,800 |
| 2015/12/08 | 1,706 | 1,720 | 1,668 | 1,703 | 44,100 |
| 2015/12/07 | 1,700 | 1,724 | 1,691 | 1,703 | 22,000 |
| 2015/12/04 | 1,700 | 1,715 | 1,671 | 1,706 | 39,500 |
| 2015/12/03 | 1,735 | 1,735 | 1,707 | 1,711 | 23,300 |
| 2015/12/02 | 1,706 | 1,735 | 1,705 | 1,735 | 27,800 |
| 2015/12/01 | 1,720 | 1,745 | 1,706 | 1,710 | 27,400 |
| 2015/11/30 | 1,712 | 1,731 | 1,712 | 1,726 | 25,700 |
| 2015/11/27 | 1,732 | 1,745 | 1,700 | 1,721 | 36,200 |
| 2015/11/26 | 1,723 | 1,750 | 1,718 | 1,726 | 44,700 |
| 2015/11/25 | 1,727 | 1,727 | 1,700 | 1,703 | 58,600 |
| 2015/11/24 | 1,785 | 1,785 | 1,710 | 1,746 | 60,000 |
| 2015/11/20 | 1,790 | 1,799 | 1,713 | 1,774 | 48,900 |
| 2015/11/19 | 1,788 | 1,818 | 1,780 | 1,793 | 31,500 |
| 2015/11/18 | 1,801 | 1,801 | 1,775 | 1,788 | 35,700 |
| 2015/11/17 | 1,770 | 1,829 | 1,770 | 1,801 | 52,100 |
| 2015/11/16 | 1,827 | 1,847 | 1,769 | 1,769 | 74,700 |
| 2015/11/13 | 1,775 | 1,869 | 1,775 | 1,848 | 148,100 |
| 2015/11/12 | 1,780 | 1,812 | 1,763 | 1,775 | 75,500 |
| 2015/11/11 | 1,801 | 1,825 | 1,775 | 1,781 | 61,400 |
| 2015/11/10 | 1,750 | 1,816 | 1,737 | 1,801 | 89,500 |
| 2015/11/09 | 1,680 | 1,765 | 1,680 | 1,759 | 71,400 |
| 2015/11/06 | 1,648 | 1,660 | 1,608 | 1,657 | 42,400 |
| 2015/11/05 | 1,600 | 1,639 | 1,565 | 1,639 | 45,700 |
| 2015/11/04 | 1,570 | 1,598 | 1,567 | 1,598 | 41,100 |
| 2015/11/02 | 1,570 | 1,570 | 1,500 | 1,530 | 36,600 |
| 2015/10/30 | 1,556 | 1,588 | 1,544 | 1,574 | 38,200 |
| 2015/10/29 | 1,550 | 1,562 | 1,545 | 1,556 | 20,400 |
| 2015/10/28 | 1,550 | 1,566 | 1,535 | 1,543 | 19,100 |
| 2015/10/27 | 1,565 | 1,574 | 1,536 | 1,538 | 14,700 |
| 2015/10/26 | 1,579 | 1,580 | 1,528 | 1,534 | 21,200 |
| 2015/10/23 | 1,535 | 1,570 | 1,490 | 1,542 | 50,400 |
| 2015/10/22 | 1,461 | 1,535 | 1,460 | 1,524 | 60,400 |
| 2015/10/21 | 1,431 | 1,481 | 1,426 | 1,478 | 37,300 |
| 2015/10/20 | 1,438 | 1,448 | 1,427 | 1,436 | 15,800 |
| 2015/10/19 | 1,437 | 1,459 | 1,434 | 1,449 | 19,500 |
| 2015/10/16 | 1,451 | 1,455 | 1,402 | 1,436 | 28,500 |
| 2015/10/15 | 1,438 | 1,482 | 1,430 | 1,457 | 29,100 |
| 2015/10/14 | 1,466 | 1,466 | 1,410 | 1,430 | 33,800 |
| 2015/10/13 | 1,417 | 1,484 | 1,399 | 1,466 | 82,100 |
| 2015/10/09 | 1,391 | 1,423 | 1,375 | 1,418 | 58,000 |
| 2015/10/08 | 1,360 | 1,535 | 1,359 | 1,369 | 210,700 |
| 2015/10/07 | 1,310 | 1,310 | 1,260 | 1,290 | 34,800 |
| 2015/10/06 | 1,260 | 1,288 | 1,260 | 1,285 | 20,600 |
| 2015/10/05 | 1,228 | 1,250 | 1,228 | 1,248 | 24,800 |
| 2015/10/02 | 1,205 | 1,229 | 1,192 | 1,218 | 15,000 |
| 2015/10/01 | 1,194 | 1,239 | 1,193 | 1,208 | 17,800 |
| 2015/09/30 | 1,189 | 1,194 | 1,176 | 1,187 | 6,400 |
| 2015/09/29 | 1,177 | 1,193 | 1,154 | 1,171 | 67,900 |
| 2015/09/28 | 1,189 | 1,197 | 1,180 | 1,195 | 11,900 |
| 2015/09/25 | 1,131 | 1,172 | 1,131 | 1,172 | 26,200 |
| 2015/09/24 | 1,159 | 1,160 | 1,131 | 1,131 | 12,100 |
| 2015/09/18 | 1,164 | 1,170 | 1,136 | 1,167 | 14,100 |
| 2015/09/17 | 1,147 | 1,167 | 1,131 | 1,163 | 13,200 |
| 2015/09/16 | 1,167 | 1,167 | 1,120 | 1,130 | 10,900 |
| 2015/09/15 | 1,125 | 1,152 | 1,124 | 1,127 | 10,400 |
| 2015/09/14 | 1,170 | 1,170 | 1,120 | 1,122 | 14,900 |
| 2015/09/11 | 1,159 | 1,183 | 1,101 | 1,153 | 46,900 |
| 2015/09/10 | 1,117 | 1,147 | 1,117 | 1,126 | 17,100 |
| 2015/09/09 | 1,120 | 1,147 | 1,102 | 1,147 | 39,700 |
| 2015/09/08 | 1,122 | 1,122 | 1,080 | 1,100 | 38,800 |
| 2015/09/07 | 1,100 | 1,124 | 1,078 | 1,112 | 31,700 |
| 2015/09/04 | 1,130 | 1,130 | 1,077 | 1,120 | 40,400 |
| 2015/09/03 | 1,105 | 1,128 | 1,090 | 1,107 | 28,600 |
| 2015/09/02 | 1,034 | 1,099 | 1,030 | 1,075 | 35,300 |
| 2015/09/01 | 1,127 | 1,135 | 1,074 | 1,074 | 26,700 |
| 2015/08/31 | 1,155 | 1,161 | 1,125 | 1,138 | 21,100 |
| 2015/08/28 | 1,185 | 1,185 | 1,148 | 1,175 | 20,700 |
| 2015/08/27 | 1,132 | 1,157 | 1,102 | 1,131 | 80,600 |
| 2015/08/26 | 1,096 | 1,143 | 1,077 | 1,111 | 101,900 |
| 2015/08/25 | 1,047 | 1,210 | 1,024 | 1,090 | 79,700 |
| 2015/08/24 | 1,230 | 1,269 | 1,158 | 1,167 | 82,700 |
| 2015/08/21 | 1,290 | 1,322 | 1,285 | 1,296 | 55,300 |
| 2015/08/20 | 1,345 | 1,360 | 1,290 | 1,335 | 78,600 |
| 2015/08/19 | 1,300 | 1,350 | 1,296 | 1,350 | 87,000 |
| 2015/08/18 | 1,313 | 1,317 | 1,286 | 1,302 | 46,100 |
| 2015/08/17 | 1,267 | 1,313 | 1,256 | 1,305 | 56,200 |
| 2015/08/14 | 1,243 | 1,254 | 1,215 | 1,254 | 40,500 |
| 2015/08/13 | 1,258 | 1,263 | 1,210 | 1,254 | 28,900 |
| 2015/08/12 | 1,295 | 1,301 | 1,253 | 1,260 | 36,800 |
| 2015/08/11 | 1,272 | 1,318 | 1,270 | 1,300 | 47,500 |
| 2015/08/10 | 1,269 | 1,276 | 1,200 | 1,272 | 34,000 |
| 2015/08/07 | 1,276 | 1,293 | 1,263 | 1,269 | 47,300 |
| 2015/08/06 | 1,275 | 1,332 | 1,249 | 1,320 | 94,300 |
| 2015/08/05 | 1,284 | 1,299 | 1,218 | 1,258 | 85,900 |
| 2015/08/04 | 1,200 | 1,248 | 1,200 | 1,247 | 66,100 |
| 2015/08/03 | 1,207 | 1,210 | 1,173 | 1,197 | 32,600 |
| 2015/07/31 | 1,190 | 1,214 | 1,160 | 1,201 | 42,900 |
| 2015/07/30 | 1,150 | 1,210 | 1,150 | 1,199 | 64,200 |
| 2015/07/29 | 1,133 | 1,155 | 1,133 | 1,147 | 44,800 |
| 2015/07/28 | 1,131 | 1,131 | 1,075 | 1,107 | 45,600 |
| 2015/07/27 | 1,168 | 1,170 | 1,085 | 1,132 | 49,800 |
| 2015/07/24 | 1,205 | 1,205 | 1,178 | 1,184 | 23,100 |
| 2015/07/23 | 1,200 | 1,208 | 1,168 | 1,206 | 50,200 |
| 2015/07/22 | 1,219 | 1,225 | 1,210 | 1,211 | 43,600 |
| 2015/07/21 | 1,225 | 1,245 | 1,201 | 1,227 | 95,600 |
| 2015/07/17 | 1,248 | 1,283 | 1,210 | 1,225 | 213,600 |
| 2015/07/16 | 1,039 | 1,300 | 1,032 | 1,165 | 269,800 |
| 2015/07/15 | 1,014 | 1,019 | 1,009 | 1,011 | 11,300 |
| 2015/07/14 | 1,032 | 1,033 | 1,004 | 1,011 | 23,400 |
| 2015/07/13 | 1,017 | 1,027 | 1,013 | 1,018 | 19,000 |
| 2015/07/10 | 1,019 | 1,024 | 995 | 1,003 | 26,400 |
| 2015/07/09 | 999 | 1,004 | 950 | 1,000 | 44,900 |
| 2015/07/08 | 1,032 | 1,037 | 1,008 | 1,014 | 19,100 |
| 2015/07/07 | 1,025 | 1,039 | 1,025 | 1,034 | 18,500 |
| 2015/07/06 | 1,024 | 1,032 | 1,010 | 1,025 | 22,900 |
| 2015/07/03 | 1,036 | 1,044 | 1,033 | 1,038 | 13,600 |
| 2015/07/02 | 1,030 | 1,047 | 1,029 | 1,041 | 36,300 |
| 2015/07/01 | 1,005 | 1,023 | 1,004 | 1,019 | 15,300 |
| 2015/06/30 | 982 | 1,005 | 981 | 1,005 | 19,200 |
| 2015/06/29 | 1,005 | 1,006 | 981 | 981 | 32,600 |
| 2015/06/26 | 1,011 | 1,012 | 1,000 | 1,001 | 11,900 |
| 2015/06/25 | 1,013 | 1,013 | 1,002 | 1,007 | 11,700 |
| 2015/06/24 | 1,003 | 1,013 | 999 | 1,013 | 18,700 |
| 2015/06/23 | 1,003 | 1,005 | 994 | 1,004 | 9,200 |
| 2015/06/22 | 988 | 1,005 | 987 | 1,000 | 7,400 |
| 2015/06/19 | 1,000 | 1,007 | 981 | 988 | 20,900 |
| 2015/06/18 | 1,008 | 1,008 | 993 | 996 | 13,800 |
| 2015/06/17 | 998 | 1,010 | 998 | 1,008 | 13,900 |
| 2015/06/16 | 999 | 1,007 | 996 | 998 | 20,800 |
| 2015/06/15 | 989 | 999 | 984 | 999 | 15,300 |
| 2015/06/12 | 979 | 988 | 979 | 986 | 24,000 |
| 2015/06/11 | 977 | 980 | 974 | 979 | 13,900 |
| 2015/06/10 | 969 | 975 | 968 | 970 | 6,200 |
| 2015/06/09 | 969 | 977 | 969 | 969 | 6,300 |
| 2015/06/08 | 975 | 980 | 967 | 969 | 13,000 |
| 2015/06/05 | 970 | 976 | 970 | 973 | 4,600 |
| 2015/06/04 | 980 | 980 | 970 | 971 | 8,700 |
| 2015/06/03 | 968 | 980 | 968 | 977 | 9,700 |
| 2015/06/02 | 969 | 973 | 967 | 968 | 8,000 |
| 2015/06/01 | 975 | 975 | 968 | 969 | 9,400 |
| 2015/05/29 | 967 | 973 | 966 | 967 | 15,000 |
| 2015/05/28 | 979 | 979 | 966 | 967 | 14,400 |
| 2015/05/27 | 976 | 976 | 966 | 970 | 15,500 |
| 2015/05/26 | 987 | 987 | 973 | 974 | 17,800 |
| 2015/05/25 | 990 | 990 | 973 | 974 | 9,600 |
| 2015/05/22 | 980 | 981 | 965 | 970 | 12,500 |
| 2015/05/21 | 978 | 984 | 977 | 980 | 8,700 |
| 2015/05/20 | 970 | 980 | 969 | 980 | 7,000 |
| 2015/05/19 | 970 | 985 | 963 | 971 | 10,700 |
| 2015/05/18 | 953 | 995 | 953 | 980 | 35,500 |
| 2015/05/15 | 951 | 956 | 950 | 950 | 10,500 |
| 2015/05/14 | 954 | 956 | 950 | 950 | 12,900 |
| 2015/05/13 | 954 | 958 | 952 | 955 | 10,600 |
| 2015/05/12 | 952 | 956 | 952 | 953 | 6,400 |
| 2015/05/11 | 955 | 960 | 951 | 951 | 12,600 |
| 2015/05/08 | 953 | 956 | 952 | 955 | 17,000 |
| 2015/05/07 | 954 | 955 | 952 | 953 | 8,400 |
| 2015/05/01 | 955 | 960 | 951 | 956 | 13,200 |
| 2015/04/30 | 983 | 983 | 956 | 961 | 16,800 |
| 2015/04/28 | 963 | 983 | 951 | 983 | 24,200 |
| 2015/04/27 | 951 | 964 | 951 | 963 | 12,600 |
| 2015/04/24 | 952 | 955 | 951 | 951 | 8,800 |
| 2015/04/23 | 959 | 963 | 955 | 955 | 11,300 |
| 2015/04/22 | 959 | 959 | 952 | 959 | 10,100 |
| 2015/04/21 | 960 | 960 | 951 | 959 | 10,300 |
| 2015/04/20 | 965 | 965 | 960 | 960 | 11,600 |
| 2015/04/17 | 963 | 969 | 959 | 965 | 18,500 |
| 2015/04/16 | 979 | 980 | 963 | 969 | 19,300 |
| 2015/04/15 | 985 | 993 | 971 | 989 | 22,600 |
| 2015/04/14 | 1,020 | 1,020 | 981 | 1,001 | 32,000 |
| 2015/04/13 | 1,002 | 1,060 | 999 | 1,020 | 65,900 |
| 2015/04/10 | 991 | 998 | 990 | 998 | 18,000 |
| 2015/04/09 | 981 | 994 | 981 | 993 | 9,700 |
| 2015/04/08 | 985 | 990 | 980 | 981 | 10,700 |
| 2015/04/07 | 990 | 994 | 981 | 989 | 10,900 |
| 2015/04/06 | 981 | 996 | 978 | 987 | 15,900 |
| 2015/04/03 | 961 | 983 | 961 | 981 | 22,100 |
| 2015/04/02 | 957 | 967 | 952 | 961 | 13,500 |
| 2015/04/01 | 956 | 956 | 950 | 951 | 7,300 |
| 2015/03/31 | 956 | 960 | 953 | 953 | 6,900 |
| 2015/03/30 | 958 | 960 | 951 | 959 | 8,000 |
| 2015/03/27 | 949 | 954 | 949 | 950 | 8,000 |
| 2015/03/26 | 958 | 958 | 950 | 952 | 7,100 |
| 2015/03/25 | 961 | 961 | 949 | 959 | 17,400 |
| 2015/03/24 | 960 | 963 | 959 | 961 | 11,400 |
| 2015/03/23 | 962 | 966 | 959 | 965 | 8,700 |
| 2015/03/20 | 959 | 962 | 958 | 961 | 6,500 |
| 2015/03/19 | 969 | 969 | 961 | 964 | 6,300 |
| 2015/03/18 | 967 | 969 | 960 | 968 | 8,400 |
| 2015/03/17 | 970 | 970 | 956 | 963 | 15,200 |
| 2015/03/16 | 955 | 967 | 953 | 966 | 18,600 |
| 2015/03/13 | 956 | 958 | 953 | 955 | 18,000 |
| 2015/03/12 | 950 | 953 | 946 | 951 | 10,800 |
| 2015/03/11 | 938 | 944 | 934 | 943 | 9,900 |
| 2015/03/10 | 926 | 940 | 925 | 939 | 10,800 |
| 2015/03/09 | 925 | 932 | 917 | 929 | 11,100 |
| 2015/03/06 | 932 | 935 | 931 | 935 | 7,400 |
| 2015/03/05 | 938 | 938 | 932 | 935 | 9,600 |
| 2015/03/04 | 942 | 945 | 940 | 942 | 11,700 |
| 2015/03/03 | 950 | 950 | 945 | 947 | 12,200 |
| 2015/03/02 | 956 | 956 | 949 | 951 | 14,500 |
| 2015/02/27 | 957 | 967 | 950 | 956 | 23,900 |
| 2015/02/26 | 968 | 973 | 942 | 961 | 48,600 |
| 2015/02/25 | 957 | 971 | 951 | 968 | 64,500 |
| 2015/02/24 | 980 | 988 | 976 | 977 | 60,400 |
| 2015/02/23 | 978 | 983 | 975 | 983 | 40,200 |
| 2015/02/20 | 971 | 980 | 971 | 977 | 39,400 |
| 2015/02/19 | 964 | 973 | 963 | 971 | 40,300 |
| 2015/02/18 | 955 | 962 | 954 | 962 | 24,700 |
| 2015/02/17 | 953 | 955 | 952 | 953 | 16,100 |
| 2015/02/16 | 951 | 954 | 948 | 953 | 18,000 |
| 2015/02/13 | 952 | 954 | 949 | 950 | 16,500 |
| 2015/02/12 | 949 | 954 | 948 | 948 | 16,200 |
| 2015/02/10 | 950 | 950 | 947 | 949 | 6,800 |
| 2015/02/09 | 945 | 950 | 945 | 946 | 11,600 |
| 2015/02/06 | 948 | 949 | 945 | 947 | 14,500 |
| 2015/02/05 | 955 | 955 | 949 | 949 | 16,000 |
| 2015/02/04 | 947 | 955 | 946 | 955 | 13,300 |
| 2015/02/03 | 958 | 961 | 947 | 947 | 16,500 |
| 2015/02/02 | 960 | 961 | 953 | 961 | 14,700 |
| 2015/01/30 | 952 | 968 | 950 | 961 | 15,500 |
| 2015/01/29 | 959 | 959 | 953 | 953 | 12,400 |
| 2015/01/28 | 961 | 961 | 953 | 959 | 14,100 |
| 2015/01/27 | 937 | 968 | 937 | 961 | 27,600 |
| 2015/01/26 | 945 | 945 | 937 | 944 | 8,000 |
| 2015/01/23 | 938 | 948 | 932 | 945 | 16,200 |
| 2015/01/22 | 946 | 946 | 927 | 938 | 16,600 |
| 2015/01/21 | 957 | 957 | 946 | 947 | 14,000 |
| 2015/01/20 | 963 | 963 | 951 | 957 | 10,100 |
| 2015/01/19 | 971 | 973 | 960 | 963 | 14,200 |
| 2015/01/16 | 970 | 981 | 965 | 974 | 13,300 |
| 2015/01/15 | 980 | 987 | 961 | 983 | 17,800 |
| 2015/01/14 | 980 | 991 | 979 | 987 | 25,000 |
| 2015/01/13 | 978 | 998 | 961 | 991 | 37,700 |
| 2015/01/09 | 1,001 | 1,006 | 960 | 980 | 27,800 |
| 2015/01/08 | 1,034 | 1,034 | 990 | 1,015 | 67,600 |
| 2015/01/07 | 999 | 1,065 | 970 | 990 | 146,800 |
| 2015/01/06 | 919 | 931 | 916 | 928 | 30,000 |
| 2015/01/05 | 880 | 929 | 875 | 915 | 30,300 |